162,003CHF
-0,18%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 162,12 | 162,25 | 160,13 | 161,67 | -0,39% | - |
| 05.06.2025 | 161,50 | 163,10 | 160,00 | 162,30 | 1,06% | 20.948,00 |
| 04.06.2025 | 158,10 | 161,30 | 157,10 | 160,60 | 1,65% | 37.044,00 |
| 03.06.2025 | 159,10 | 160,40 | 155,90 | 158,00 | -0,63% | 46.568,00 |
| 02.06.2025 | 161,50 | 162,70 | 158,10 | 159,00 | -2,87% | 60.832,00 |
| 30.05.2025 | 168,70 | 168,70 | 163,70 | 163,70 | -2,39% | 103.310,00 |
| 28.05.2025 | 168,80 | 169,60 | 166,10 | 167,70 | -1,12% | 44.993,00 |
| 27.05.2025 | 169,30 | 171,40 | 168,50 | 169,60 | 0,47% | 21.337,00 |
| 26.05.2025 | 168,20 | 169,50 | 167,60 | 168,80 | 1,93% | 16.190,00 |
| 23.05.2025 | 169,70 | 171,50 | 163,00 | 165,60 | -1,78% | 44.872,00 |
| 22.05.2025 | 168,30 | 171,00 | 166,80 | 168,60 | -1,40% | 36.953,00 |
| 21.05.2025 | 173,30 | 176,30 | 169,10 | 171,00 | -3,01% | 53.999,00 |
| 20.05.2025 | 175,60 | 177,30 | 174,20 | 176,30 | 0,46% | 42.177,00 |
| 19.05.2025 | 175,10 | 175,70 | 172,90 | 175,50 | -0,11% | 47.411,00 |
| 16.05.2025 | 174,90 | 177,20 | 173,40 | 175,70 | 1,27% | 74.254,00 |
| 15.05.2025 | 171,90 | 175,80 | 171,40 | 173,50 | -0,34% | 67.118,00 |
| 14.05.2025 | 171,10 | 174,10 | 169,00 | 174,10 | 1,75% | 73.474,00 |
| 13.05.2025 | 170,90 | 171,80 | 168,40 | 171,10 | -0,75% | 38.545,00 |
| 12.05.2025 | 165,00 | 174,80 | 164,90 | 172,40 | 6,16% | 72.277,00 |
| 09.05.2025 | 162,50 | 164,10 | 161,70 | 162,40 | 0,68% | 40.613,00 |
| 08.05.2025 | 159,10 | 162,00 | 156,90 | 161,30 | 2,74% | 28.189,00 |
| 07.05.2025 | 158,60 | 160,30 | 155,50 | 157,00 | -0,82% | 55.507,00 |
| 06.05.2025 | 161,30 | 162,00 | 157,90 | 158,30 | -2,22% | 63.044,00 |
| 05.05.2025 | 165,20 | 165,50 | 160,30 | 161,90 | -1,88% | 26.606,00 |
| 02.05.2025 | 161,60 | 165,00 | 159,90 | 165,00 | 3,38% | 83.141,00 |
| 30.04.2025 | 155,30 | 159,60 | 154,90 | 159,60 | 2,77% | 128.856,00 |
| 29.04.2025 | 153,80 | 156,20 | 153,40 | 155,30 | 1,04% | 60.434,00 |
| 28.04.2025 | 151,30 | 156,60 | 151,30 | 153,70 | 1,59% | 82.752,00 |
| 25.04.2025 | 150,00 | 152,10 | 150,00 | 151,30 | 1,95% | 39.171,00 |
| 24.04.2025 | 148,00 | 148,80 | 145,40 | 148,40 | 0,27% | 55.342,00 |
| 23.04.2025 | 145,70 | 150,50 | 144,90 | 148,00 | 3,79% | 52.589,00 |
| 22.04.2025 | 141,90 | 142,60 | 138,80 | 142,60 | 0,42% | 44.563,00 |
| 17.04.2025 | 143,20 | 143,30 | 137,50 | 142,00 | -1,32% | 52.917,00 |
| 16.04.2025 | 145,20 | 148,00 | 142,40 | 143,90 | -1,91% | 59.827,00 |
| 15.04.2025 | 145,20 | 146,70 | 144,80 | 146,70 | 1,03% | 35.049,00 |
| 14.04.2025 | 144,70 | 145,80 | 142,20 | 145,20 | 0,90% | 57.801,00 |
| 11.04.2025 | 141,30 | 144,70 | 139,10 | 143,90 | 2,42% | 92.833,00 |
| 10.04.2025 | 152,00 | 152,60 | 140,30 | 140,50 | 0,43% | 114.099,00 |
| 09.04.2025 | 138,30 | 142,10 | 137,90 | 139,90 | -4,05% | 63.181,00 |
| 08.04.2025 | 144,60 | 147,30 | 142,30 | 145,80 | 4,07% | 81.655,00 |
| 07.04.2025 | 137,20 | 151,90 | 131,50 | 140,10 | -5,59% | 161.197,00 |
| 04.04.2025 | 151,30 | 155,50 | 145,70 | 148,40 | -3,57% | 76.987,00 |
| 03.04.2025 | 159,00 | 164,90 | 153,90 | 153,90 | -5,70% | 86.293,00 |
| 02.04.2025 | 162,60 | 163,20 | 160,20 | 163,20 | -0,43% | 71.799,00 |
| 01.04.2025 | 169,00 | 169,30 | 162,80 | 163,90 | -1,68% | 44.717,00 |
| 31.03.2025 | 171,00 | 171,00 | 166,40 | 166,70 | -4,03% | 74.053,00 |
| 28.03.2025 | 171,60 | 175,00 | 171,10 | 173,70 | 1,11% | 43.908,00 |
| 27.03.2025 | 169,90 | 171,80 | 169,20 | 171,80 | 1,00% | 48.780,00 |
| 26.03.2025 | 175,90 | 175,90 | 170,10 | 170,10 | -2,80% | 61.803,00 |
| 25.03.2025 | 177,50 | 177,50 | 174,40 | 175,00 | -0,57% | 36.980,00 |
| 24.03.2025 | 175,20 | 177,50 | 172,40 | 176,00 | 1,73% | 46.501,00 |
| 21.03.2025 | 173,80 | 174,90 | 171,60 | 173,00 | -1,48% | 260.536,00 |
| 20.03.2025 | 175,00 | 178,60 | 174,30 | 175,60 | -0,17% | 105.475,00 |
| 19.03.2025 | 178,00 | 178,90 | 175,90 | 175,90 | -2,06% | 59.320,00 |
| 18.03.2025 | 178,50 | 181,70 | 178,00 | 179,60 | 1,53% | 48.957,00 |
| 17.03.2025 | 176,00 | 177,60 | 175,00 | 176,90 | 0,86% | 71.086,00 |
| 14.03.2025 | 174,20 | 178,00 | 172,60 | 175,40 | 1,68% | 93.757,00 |
| 13.03.2025 | 175,80 | 176,50 | 167,80 | 172,50 | -3,36% | 147.418,00 |
| 12.03.2025 | 179,00 | 185,00 | 176,20 | 178,50 | -3,67% | 165.090,00 |
| 11.03.2025 | 187,00 | 191,70 | 184,90 | 185,30 | -0,86% | 70.161,00 |
| 10.03.2025 | 190,00 | 190,60 | 185,90 | 186,90 | -0,53% | 57.144,00 |
| 07.03.2025 | 188,20 | 189,30 | 185,40 | 187,90 | -0,84% | 59.850,00 |
| 06.03.2025 | 188,40 | 192,70 | 187,40 | 189,50 | 1,61% | 90.391,00 |
| 05.03.2025 | 187,40 | 191,40 | 186,10 | 186,50 | 0,32% | 89.379,00 |
| 04.03.2025 | 191,20 | 193,70 | 185,70 | 185,90 | -5,15% | 90.460,00 |
| 03.03.2025 | 196,30 | 198,00 | 192,90 | 196,00 | 0,36% | 77.390,00 |
| 28.02.2025 | 197,00 | 197,30 | 194,30 | 195,30 | -1,81% | 51.448,00 |
| 27.02.2025 | 201,60 | 203,00 | 197,90 | 198,90 | -1,73% | 49.822,00 |
| 26.02.2025 | 197,00 | 203,40 | 197,00 | 202,40 | 2,43% | 54.238,00 |
| 25.02.2025 | 201,20 | 201,60 | 197,60 | 197,60 | -2,18% | 61.858,00 |
| 24.02.2025 | 207,20 | 207,60 | 201,00 | 202,00 | -1,46% | 52.765,00 |
| 21.02.2025 | 206,00 | 209,00 | 204,20 | 205,00 | -0,58% | 46.929,00 |
| 20.02.2025 | 192,50 | 207,00 | 190,80 | 206,20 | -0,77% | 97.122,00 |
| 19.02.2025 | 210,40 | 210,40 | 205,40 | 207,80 | -1,05% | 36.757,00 |
| 18.02.2025 | 213,80 | 213,80 | 208,80 | 210,00 | -1,78% | 40.422,00 |
| 17.02.2025 | 212,20 | 214,40 | 211,00 | 213,80 | 0,75% | 25.364,00 |
| 14.02.2025 | 216,80 | 216,80 | 211,40 | 212,20 | -1,58% | 32.468,00 |
| 13.02.2025 | 212,20 | 215,60 | 210,40 | 215,60 | 2,86% | 53.009,00 |
| 12.02.2025 | 210,60 | 212,40 | 207,20 | 209,60 | -0,10% | 40.427,00 |
| 11.02.2025 | 210,20 | 212,80 | 209,80 | 209,80 | -0,29% | 100.675,00 |
| 10.02.2025 | 213,00 | 213,00 | 208,80 | 210,40 | -1,22% | 61.597,00 |
| 07.02.2025 | 218,20 | 219,40 | 212,20 | 213,00 | -2,83% | 63.399,00 |
| 06.02.2025 | 223,60 | 224,00 | 218,60 | 219,20 | -1,88% | 44.292,00 |
| 05.02.2025 | 226,60 | 227,20 | 222,80 | 223,40 | -1,50% | 37.633,00 |
| 04.02.2025 | 228,20 | 229,40 | 226,00 | 226,80 | -1,31% | 35.222,00 |
| 03.02.2025 | 229,80 | 232,40 | 228,60 | 229,80 | -2,63% | 33.404,00 |
| 31.01.2025 | 239,20 | 239,20 | 235,60 | 236,00 | -1,09% | 34.287,00 |
| 30.01.2025 | 238,00 | 240,60 | 236,80 | 238,60 | 0,25% | 33.325,00 |
| 29.01.2025 | 240,60 | 243,20 | 237,20 | 238,00 | -1,41% | 53.441,00 |
| 28.01.2025 | 235,40 | 248,00 | 235,40 | 241,40 | 4,59% | 99.543,00 |
| 27.01.2025 | 228,00 | 231,60 | 226,00 | 230,80 | 0,79% | 31.732,00 |
| 24.01.2025 | 231,60 | 232,20 | 226,80 | 229,00 | 0,70% | 28.722,00 |
| 23.01.2025 | 225,80 | 232,20 | 225,80 | 227,40 | -0,18% | 48.509,00 |
| 22.01.2025 | 228,00 | 230,40 | 227,60 | 227,80 | 0,71% | 34.364,00 |
| 21.01.2025 | 222,00 | 226,40 | 221,40 | 226,20 | 1,62% | 32.741,00 |
| 20.01.2025 | 224,00 | 224,00 | 220,60 | 222,60 | -0,62% | 33.558,00 |
| 17.01.2025 | 225,00 | 227,00 | 222,40 | 224,00 | -0,71% | 47.297,00 |
| 16.01.2025 | 228,80 | 230,40 | 225,60 | 225,60 | -0,88% | 52.655,00 |
| 15.01.2025 | 223,20 | 229,80 | 221,80 | 227,60 | 1,97% | 78.043,00 |
| 14.01.2025 | 226,60 | 227,80 | 223,00 | 223,20 | 0,45% | 39.398,00 |